| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2024 | CNY | 32.12 | 32.44 | 31.01 | 31.15 | 31.15 | -1.14 (-3.53%) | 2,920,002 |
| 22 May 2024 | CNY | 32.01 | 33.09 | 31.7 | 32.29 | 32.29 | +0.04 (+0.12%) | 2,315,189 |
| 21 May 2024 | CNY | 32.43 | 33.33 | 31.56 | 32.25 | 32.25 | -0.42 (-1.29%) | 3,174,446 |
| 20 May 2024 | CNY | 31.92 | 33.43 | 31.06 | 32.67 | 32.67 | +0.58 (+1.81%) | 3,280,746 |
| 17 May 2024 | CNY | 31.13 | 32.09 | 30.98 | 32.09 | 32.09 | +0.81 (+2.59%) | 2,093,755 |
| 16 May 2024 | CNY | 32.5 | 32.5 | 31.05 | 31.28 | 31.28 | -13.89 (-30.75%) | 2,770,978 |
| 16 May 2024 |
|
|||||||
| 15 May 2024 | CNY | 32.45 | 33.1786 | 31.8571 | 32.2643 | 32.2643 | -0.157 (-0.48%) | 2,010,782 |
| 14 May 2024 | CNY | 32.8571 | 33 | 31.6071 | 32.4214 | 32.4214 | -0.172 (-0.53%) | 3,600,133 |
| 13 May 2024 | CNY | 33.7286 | 33.7286 | 32.2214 | 32.5929 | 32.5929 | -1.65 (-4.82%) | 4,491,051 |
| 10 May 2024 | CNY | 35.0286 | 35.5929 | 33.6429 | 34.2429 | 34.2429 | -1.121 (-3.17%) | 3,564,199 |
| 9 May 2024 | CNY | 35.2786 | 35.7 | 34.7857 | 35.3643 | 35.3643 | +0.364 (+1.04%) | 2,903,146 |
| 8 May 2024 | CNY | 36.0714 | 36.3429 | 34.8929 | 35 | 35 | -1.214 (-3.35%) | 4,495,541 |
| 7 May 2024 | CNY | 33.5714 | 37.7143 | 33.5714 | 36.2143 | 36.2143 | +2.5 (+7.42%) | 7,775,226 |
| 6 May 2024 | CNY | 34.2143 | 34.4 | 33.2857 | 33.7143 | 33.7143 | +0.379 (+1.14%) | 3,223,789 |
| 30 Apr 2024 | CNY | 33.5786 | 33.8286 | 32.9714 | 33.3357 | 33.3357 | -0.229 (-0.68%) | 2,881,694 |
| 29 Apr 2024 | CNY | 32.1786 | 33.7714 | 32.0714 | 33.5643 | 33.5643 | +1.15 (+3.55%) | 4,538,032 |
| 26 Apr 2024 | CNY | 31.3571 | 32.85 | 31.0143 | 32.4143 | 32.4143 | +1.429 (+4.61%) | 5,235,587 |
| 25 Apr 2024 | CNY | 31.6857 | 31.85 | 30.8643 | 30.9857 | 30.9857 | -0.443 (-1.41%) | 2,291,179 |
| 24 Apr 2024 | CNY | 30.2143 | 31.7143 | 29.7857 | 31.4286 | 31.4286 | +1.35 (+4.49%) | 3,813,685 |
| 23 Apr 2024 | CNY | 29.9143 | 31.0714 | 29.7143 | 30.0786 | 30.0786 | -0.121 (-0.40%) | 3,537,753 |
| 22 Apr 2024 | CNY | 29.7143 | 31.05 | 28.8 | 30.2 | 30.2 | +0.821 (+2.80%) | 4,258,576 |
| 19 Apr 2024 | CNY | 29.7143 | 30.0857 | 29.1429 | 29.3786 | 29.3786 | -0.571 (-1.91%) | 2,282,691 |
| 18 Apr 2024 | CNY | 30.2143 | 30.9786 | 28.9571 | 29.95 | 29.95 | -0.107 (-0.36%) | 3,250,440 |
| 17 Apr 2024 | CNY | 29.6357 | 30.5714 | 29.1857 | 30.0571 | 30.0571 | +1.1 (+3.80%) | 3,316,600 |
| 16 Apr 2024 | CNY | 30.4929 | 31.1929 | 28.9286 | 28.9571 | 28.9571 | -1.843 (-5.98%) | 3,895,032 |
| 15 Apr 2024 | CNY | 32.1357 | 32.6286 | 30.3571 | 30.8 | 30.8 | -1.486 (-4.60%) | 4,935,113 |
| 12 Apr 2024 | CNY | 33.2 | 33.5429 | 32.1714 | 32.2857 | 32.2857 | -0.643 (-1.95%) | 2,562,357 |
| 11 Apr 2024 | CNY | 33.2429 | 33.8643 | 32.7786 | 32.9286 | 32.9286 | -0.607 (-1.81%) | 2,632,644 |
| 10 Apr 2024 | CNY | 35.0214 | 35.4429 | 33.0714 | 33.5357 | 33.5357 | -1.457 (-4.16%) | 2,866,675 |
| 9 Apr 2024 | CNY | 34.8286 | 35.3071 | 33.9357 | 34.9929 | 34.9929 | +0.064 (+0.18%) | 2,685,463 |
